Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.820 | 0 | -0.09(-1.01%) | |||
Dec 29, 2022 | 8.800 | 8.940 | 8.700 | 8.910 | 3,958,781 | -0.04(-0.45%) |
Dec 28, 2022 | 9.000 | 9.140 | 8.900 | 8.950 | 6,370,315 | -0.22(-2.40%) |
Dec 23, 2022 | 9.170 | 0 | +0.19(+2.12%) | |||
Dec 22, 2022 | 9.130 | 9.140 | 8.830 | 8.980 | 4,517,272 | -0.17(-1.86%) |
Dec 21, 2022 | 9.100 | 9.190 | 9.020 | 9.150 | 3,977,453 | +0.03(+0.33%) |
Dec 20, 2022 | 9.050 | 9.320 | 9.040 | 9.120 | 5,804,164 | +0.02(+0.22%) |
Dec 19, 2022 | 9.470 | 9.520 | 9.050 | 9.100 | 6,187,983 | -0.31(-3.29%) |
Dec 16, 2022 | 9.850 | 9.890 | 9.320 | 9.410 | 15,501,485 | -0.51(-5.14%) |
Dec 15, 2022 | 9.630 | 10.15 | 9.300 | 9.920 | 13,916,791 | +0.28(+2.90%) |
Dec 14, 2022 | 9.870 | 10.00 | 9.640 | 9.640 | 3,745,640 | -0.21(-2.13%) |
Dec 13, 2022 | 10.00 | 10.20 | 9.770 | 9.850 | 4,608,997 | -0.11(-1.10%) |
Dec 12, 2022 | 9.770 | 9.970 | 9.600 | 9.960 | 7,063,662 | +0.18(+1.84%) |
Dec 09, 2022 | 9.810 | 9.900 | 9.740 | 9.780 | 5,668,314 | -0.03(-0.31%) |
Dec 08, 2022 | 9.930 | 9.960 | 9.810 | 9.810 | 3,623,998 | -0.13(-1.31%) |
Dec 07, 2022 | 9.870 | 10.13 | 9.760 | 9.940 | 4,523,765 | +0.08(+0.81%) |
Dec 06, 2022 | 10.03 | 10.06 | 9.650 | 9.860 | 9,211,222 | -0.19(-1.89%) |
Dec 05, 2022 | 10.15 | 10.20 | 9.970 | 10.05 | 4,748,319 | -0.12(-1.18%) |
Dec 02, 2022 | 10.15 | 10.22 | 10.03 | 10.17 | 3,361,793 | -0.05(-0.49%) |
Dec 01, 2022 | 10.21 | 10.36 | 10.15 | 10.22 | 4,573,376 | +0.06(+0.59%) |
Nov 30, 2022 | 9.890 | 10.16 | 9.890 | 10.16 | 8,324,523 | +0.25(+2.52%) |
Nov 29, 2022 | 10.04 | 10.09 | 9.860 | 9.910 | 7,239,906 | -0.14(-1.39%) |
Nov 28, 2022 | 10.25 | 10.27 | 10.00 | 10.05 | 4,643,746 | -0.19(-1.86%) |
Nov 25, 2022 | 10.21 | 10.47 | 10.21 | 10.24 | 3,454,889 | +0.03(+0.29%) |
Nov 24, 2022 | 10.16 | 10.28 | 10.11 | 10.21 | 1,899,362 | -0.04(-0.39%) |
Nov 23, 2022 | 10.00 | 10.31 | 9.980 | 10.25 | 6,987,505 | +0.24(+2.40%) |
Nov 22, 2022 | 10.19 | 10.24 | 9.910 | 10.01 | 8,151,042 | -0.18(-1.77%) |
Nov 21, 2022 | 10.28 | 10.41 | 10.12 | 10.19 | 7,529,814 | -0.09(-0.88%) |
Nov 18, 2022 | 10.05 | 10.37 | 9.990 | 10.28 | 7,984,667 | +0.29(+2.90%) |
Nov 17, 2022 | 10.18 | 10.33 | 9.890 | 9.990 | 9,316,759 | -0.24(-2.35%) |
Nov 16, 2022 | 10.30 | 10.66 | 10.07 | 10.23 | 9,687,829 | -0.11(-1.06%) |
Nov 15, 2022 | 10.80 | 10.91 | 10.19 | 10.34 | 11,523,442 | -0.27(-2.54%) |
Nov 14, 2022 | 12.30 | 12.30 | 10.46 | 10.61 | 21,687,728 | -1.73(-14.02%) |
Nov 11, 2022 | 13.93 | 13.94 | 12.27 | 12.34 | 16,832,200 | -2.95(-19.29%) |
Nov 10, 2022 | 14.99 | 15.37 | 14.99 | 15.29 | 2,903,122 | +0.53(+3.59%) |
Nov 09, 2022 | 14.93 | 15.02 | 14.75 | 14.76 | 1,382,433 | -0.19(-1.27%) |
Nov 08, 2022 | 14.69 | 14.98 | 14.65 | 14.95 | 1,542,266 | +0.34(+2.33%) |
Nov 07, 2022 | 14.92 | 14.93 | 14.48 | 14.61 | 1,618,290 | -0.28(-1.88%) |
Nov 04, 2022 | 14.84 | 14.95 | 14.68 | 14.89 | 1,629,947 | +0.13(+0.88%) |
Nov 03, 2022 | 14.79 | 14.83 | 14.65 | 14.76 | 4,056,772 | -0.08(-0.54%) |
Nov 02, 2022 | 14.90 | 15.10 | 14.81 | 14.84 | 2,581,309 | -0.09(-0.60%) |
Nov 01, 2022 | 15.19 | 15.23 | 14.89 | 14.93 | 3,211,708 | -0.15(-0.99%) |
Oct 31, 2022 | 14.95 | 15.09 | 14.86 | 15.08 | 2,632,807 | +0.14(+0.94%) |
Oct 28, 2022 | 14.78 | 14.95 | 14.77 | 14.94 | 1,348,294 | +0.15(+1.01%) |
Oct 27, 2022 | 14.75 | 14.93 | 14.66 | 14.79 | 2,144,420 | +0.15(+1.02%) |
Oct 26, 2022 | 14.69 | 14.83 | 14.58 | 14.64 | 2,257,300 | -0.01(-0.07%) |
Oct 25, 2022 | 14.44 | 14.68 | 14.36 | 14.65 | 2,700,021 | +0.24(+1.67%) |
Oct 24, 2022 | 14.46 | 14.52 | 14.30 | 14.41 | 1,699,792 | +0.06(+0.42%) |
Oct 21, 2022 | 14.20 | 14.42 | 14.11 | 14.35 | 1,669,081 | +0.15(+1.06%) |
Oct 20, 2022 | 14.61 | 14.62 | 14.20 | 14.20 | 2,389,957 | -0.35(-2.41%) |
Oct 19, 2022 | 14.72 | 14.72 | 14.46 | 14.55 | 1,837,548 | -0.25(-1.69%) |
Oct 18, 2022 | 14.75 | 14.88 | 14.66 | 14.80 | 2,100,656 | +0.21(+1.44%) |
Oct 17, 2022 | 14.44 | 14.78 | 14.40 | 14.59 | 4,049,316 | +0.35(+2.46%) |
Oct 14, 2022 | 14.56 | 14.66 | 14.22 | 14.24 | 2,493,315 | -0.19(-1.32%) |
Oct 13, 2022 | 14.02 | 14.54 | 13.86 | 14.43 | 4,764,381 | +0.28(+1.98%) |
Oct 12, 2022 | 14.55 | 14.57 | 14.13 | 14.15 | 3,498,679 | -0.44(-3.02%) |
Oct 11, 2022 | 14.80 | 14.80 | 14.44 | 14.59 | 4,000,930 | -0.15(-1.02%) |
Oct 07, 2022 | 14.74 | 0 | -0.15(-1.01%) | |||
Oct 06, 2022 | 15.45 | 15.47 | 14.86 | 14.89 | 4,008,773 | -0.56(-3.62%) |
Oct 05, 2022 | 15.81 | 15.82 | 15.34 | 15.45 | 2,128,162 | -0.41(-2.59%) |
Oct 04, 2022 | 15.76 | 16.02 | 15.72 | 15.86 | 2,741,223 | +0.27(+1.73%) |